57,005€
-0,40%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 56,67 | 56,87 | 54,79 | 54,93 | -2,54% | 840,00 |
| 04.05.2026 | 57,54 | 57,59 | 55,73 | 56,36 | -1,62% | 573,00 |
| 30.04.2026 | 52,93 | 58,86 | 52,76 | 57,29 | 8,31% | 1.024,00 |
| 29.04.2026 | 53,14 | 54,53 | 52,43 | 52,90 | -0,07% | 867,00 |
| 28.04.2026 | 52,92 | 53,20 | 52,17 | 52,93 | 0,22% | - |
| 27.04.2026 | 51,98 | 53,45 | 51,82 | 52,82 | 1,50% | 11.978,00 |
| 24.04.2026 | 52,78 | 52,87 | 51,71 | 52,04 | -1,09% | 231,00 |
| 23.04.2026 | 51,57 | 53,43 | 51,40 | 52,61 | 1,35% | 518,00 |
| 22.04.2026 | 52,84 | 53,29 | 51,54 | 51,91 | -1,52% | 323,00 |
| 21.04.2026 | 52,43 | 53,60 | 52,31 | 52,71 | 0,76% | 1.426,00 |
| 20.04.2026 | 51,85 | 52,77 | 51,61 | 52,32 | 0,33% | 133,00 |
| 17.04.2026 | 50,55 | 53,27 | 50,51 | 52,15 | 3,25% | 2.418,00 |
| 16.04.2026 | 49,84 | 51,54 | 49,16 | 50,51 | 1,51% | 413,00 |
| 15.04.2026 | 54,90 | 54,99 | 48,93 | 49,76 | -9,23% | 1.651,00 |
| 14.04.2026 | 54,80 | 55,08 | 53,72 | 54,82 | 0,20% | 1.341,00 |
| 13.04.2026 | 53,56 | 54,77 | 53,51 | 54,71 | 1,29% | 852,00 |
| 10.04.2026 | 52,64 | 54,62 | 52,44 | 54,01 | 2,93% | 1.724,00 |
| 09.04.2026 | 49,90 | 52,68 | 49,73 | 52,48 | 5,12% | 738,00 |
| 08.04.2026 | 48,70 | 50,34 | 48,53 | 49,92 | 4,29% | 2.081,00 |
| 07.04.2026 | 48,15 | 48,41 | 47,19 | 47,87 | -1,97% | 171,00 |
| 02.04.2026 | 48,44 | 49,36 | 47,85 | 48,83 | -0,59% | 783,00 |
| 01.04.2026 | 48,86 | 49,79 | 48,41 | 49,12 | 1,82% | 473,00 |
| 31.03.2026 | 47,83 | 49,09 | 47,52 | 48,24 | 1,75% | 3.629,00 |
| 30.03.2026 | 47,31 | 48,21 | 46,91 | 47,41 | 0,73% | 151,00 |
| 27.03.2026 | 47,81 | 48,12 | 46,94 | 47,07 | -0,86% | 161,00 |
| 26.03.2026 | 51,11 | 51,32 | 47,40 | 47,48 | -7,36% | 1.130,00 |
| 25.03.2026 | 50,77 | 51,64 | 50,52 | 51,25 | 1,05% | 950,00 |
| 24.03.2026 | 50,23 | 51,13 | 49,21 | 50,72 | 0,97% | 205,00 |
| 23.03.2026 | 49,74 | 51,78 | 49,61 | 50,23 | -0,30% | 2.968,00 |
| 20.03.2026 | 51,02 | 51,53 | 49,91 | 50,38 | -1,16% | 2.018,00 |
| 19.03.2026 | 50,33 | 51,03 | 49,17 | 50,97 | 1,60% | 270,00 |
| 18.03.2026 | 49,76 | 50,53 | 49,17 | 50,17 | 1,57% | 15,00 |
| 17.03.2026 | 48,40 | 49,58 | 48,32 | 49,39 | 1,85% | 576,00 |
| 16.03.2026 | 49,03 | 49,21 | 48,40 | 48,49 | -0,35% | 1.368,00 |
| 13.03.2026 | 49,21 | 50,17 | 48,18 | 48,66 | -0,82% | 1.538,00 |
| 12.03.2026 | 50,77 | 50,90 | 48,94 | 49,07 | -3,12% | 3.740,00 |
| 11.03.2026 | 50,39 | 50,85 | 50,00 | 50,65 | 0,52% | 2.687,00 |
| 10.03.2026 | 50,43 | 50,96 | 49,73 | 50,39 | -0,16% | 719,00 |
| 09.03.2026 | 48,84 | 50,85 | 48,77 | 50,47 | 0,58% | 1.144,00 |
| 06.03.2026 | 52,09 | 52,13 | 49,79 | 50,18 | -3,43% | 1.833,00 |
| 05.03.2026 | 52,56 | 53,40 | 51,47 | 51,96 | -1,11% | 330,00 |
| 04.03.2026 | 52,41 | 53,25 | 52,01 | 52,54 | -0,09% | 2.703,00 |
| 03.03.2026 | 54,26 | 54,32 | 52,27 | 52,59 | -3,66% | 340,00 |
| 02.03.2026 | 53,66 | 54,83 | 53,41 | 54,59 | 0,29% | 5.742,00 |
| 27.02.2026 | 53,04 | 54,66 | 52,62 | 54,43 | 2,55% | 183,00 |
| 26.02.2026 | 52,15 | 53,58 | 52,04 | 53,07 | 1,68% | 734,00 |
| 25.02.2026 | 54,02 | 54,14 | 51,08 | 52,20 | -3,24% | 13.232,00 |
| 24.02.2026 | 53,99 | 54,87 | 53,85 | 53,94 | 0,08% | 1.159,00 |
| 23.02.2026 | 53,89 | 55,28 | 53,54 | 53,90 | -1,02% | 106,00 |
| 20.02.2026 | 53,64 | 55,10 | 53,28 | 54,45 | 1,97% | 607,00 |
| 19.02.2026 | 54,65 | 54,66 | 52,10 | 53,40 | -2,18% | 505,00 |
| 18.02.2026 | 56,12 | 56,50 | 54,54 | 54,59 | -2,61% | 1.172,00 |
| 17.02.2026 | 55,11 | 56,47 | 54,96 | 56,06 | 1,33% | 707,00 |
| 16.02.2026 | 55,21 | 55,40 | 55,16 | 55,32 | 0,43% | 161,00 |
| 13.02.2026 | 54,71 | 55,54 | 54,40 | 55,09 | 0,60% | 559,00 |
| 12.02.2026 | 56,91 | 57,47 | 54,66 | 54,76 | -3,17% | 954,00 |
| 11.02.2026 | 55,35 | 56,71 | 55,18 | 56,55 | 2,05% | 2.073,00 |
| 10.02.2026 | 54,84 | 55,71 | 54,71 | 55,41 | 1,08% | 699,00 |
| 09.02.2026 | 53,87 | 54,87 | 53,12 | 54,82 | 1,36% | 322,00 |
| 06.02.2026 | 53,41 | 55,23 | 53,28 | 54,09 | 1,13% | 1.520,00 |
| 05.02.2026 | 52,98 | 54,51 | 48,80 | 53,48 | 0,61% | 1.760,00 |
| 04.02.2026 | 51,82 | 54,36 | 51,70 | 53,16 | 2,72% | 2.047,00 |
| 03.02.2026 | 51,11 | 51,98 | 50,99 | 51,75 | 1,08% | 1.123,00 |
| 02.02.2026 | 49,67 | 51,56 | 49,64 | 51,19 | 1,89% | 2.728,00 |
| 30.01.2026 | 49,83 | 50,43 | 49,64 | 50,24 | 0,61% | 880,00 |
| 29.01.2026 | 48,40 | 50,01 | 48,37 | 49,93 | 2,92% | 1.881,00 |
| 28.01.2026 | 47,73 | 49,14 | 46,66 | 48,52 | 2,36% | 2.607,00 |
| 27.01.2026 | 48,49 | 48,53 | 47,22 | 47,40 | -1,79% | 670,00 |
| 26.01.2026 | 48,28 | 48,50 | 47,82 | 48,27 | -0,21% | 775,00 |
| 23.01.2026 | 49,01 | 49,14 | 48,27 | 48,37 | -0,92% | 1.787,00 |
| 22.01.2026 | 49,47 | 49,83 | 48,70 | 48,82 | -1,26% | 496,00 |
| 21.01.2026 | 47,19 | 49,49 | 46,95 | 49,44 | 4,95% | 621,00 |
| 20.01.2026 | 47,55 | 47,65 | 46,42 | 47,11 | -2,45% | 2.285,00 |
| 19.01.2026 | 47,94 | 49,56 | 47,25 | 48,30 | -0,30% | 343,00 |
| 16.01.2026 | 47,97 | 48,60 | 47,03 | 48,44 | 1,28% | 488,00 |
| 15.01.2026 | 47,83 | 48,38 | 47,59 | 47,83 | 0,30% | 1.093,00 |
| 14.01.2026 | 47,31 | 47,89 | 46,96 | 47,69 | 0,50% | 1.350,00 |
| 13.01.2026 | 47,46 | 47,94 | 47,24 | 47,45 | 0,05% | 535,00 |
| 12.01.2026 | 47,96 | 48,18 | 47,38 | 47,43 | -1,87% | 4.355,00 |
| 09.01.2026 | 46,27 | 48,43 | 46,01 | 48,33 | 4,51% | 1.114,00 |
| 08.01.2026 | 45,00 | 46,29 | 44,39 | 46,25 | 2,67% | 232,00 |
| 07.01.2026 | 45,93 | 46,50 | 44,90 | 45,04 | -1,63% | 317,00 |
| 06.01.2026 | 45,84 | 45,99 | 42,95 | 45,79 | -0,19% | 1.323,00 |
| 05.01.2026 | 45,78 | 46,50 | 45,53 | 45,88 | 0,49% | 415,00 |
| 02.01.2026 | 45,20 | 45,98 | 44,79 | 45,65 | 0,01% | 371,00 |
| 30.12.2025 | 45,51 | 45,71 | 45,50 | 45,65 | 0,22% | 326,00 |
| 29.12.2025 | 45,49 | 45,74 | 45,33 | 45,55 | 0,76% | 41,00 |
| 23.12.2025 | 45,09 | 45,49 | 44,85 | 45,21 | -0,04% | 873,00 |
| 22.12.2025 | 46,01 | 46,25 | 45,06 | 45,22 | -1,58% | 573,00 |
| 19.12.2025 | 45,30 | 45,95 | 44,98 | 45,95 | 1,36% | 1.054,00 |
| 18.12.2025 | 44,71 | 46,07 | 44,68 | 45,33 | 1,44% | 944,00 |
| 17.12.2025 | 45,63 | 45,86 | 44,22 | 44,69 | -1,61% | 513,00 |
| 16.12.2025 | 44,52 | 45,65 | 44,46 | 45,42 | 1,52% | 498,00 |
| 15.12.2025 | 45,37 | 45,42 | 44,45 | 44,74 | -0,79% | 566,00 |
| 12.12.2025 | 46,28 | 46,71 | 44,98 | 45,10 | -2,38% | 972,00 |
| 11.12.2025 | 45,48 | 46,52 | 45,27 | 46,20 | 1,18% | 4.534,00 |
| 10.12.2025 | 45,47 | 46,25 | 44,96 | 45,66 | 0,51% | 1.267,00 |
| 09.12.2025 | 45,57 | 45,97 | 44,83 | 45,43 | -0,37% | 723,00 |
| 08.12.2025 | 46,64 | 46,88 | 45,53 | 45,59 | -2,42% | 415,00 |
| 05.12.2025 | 46,73 | 47,05 | 46,44 | 46,72 | -0,15% | 1.954,00 |